Sturm Ruger & Company Inc (RGR)

USD 33.25

(-0.69%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2025 39.85 40.8 39.85 40.68 117.2 Thousand
28 Apr, 2025 40.24 40.44 39.61 40.11 125.2 Thousand
25 Apr, 2025 40.24 40.35 39.45 40.33 93 Thousand
24 Apr, 2025 40.08 40.37 39.69 40.27 106.7 Thousand
23 Apr, 2025 39.78 40.0 39.28 39.95 149.2 Thousand
22 Apr, 2025 39.16 39.75 38.8 39.72 121.2 Thousand
21 Apr, 2025 39.26 39.26 38.72 38.99 100 Thousand
17 Apr, 2025 38.71 39.3 38.67 39.29 92.7 Thousand
16 Apr, 2025 39.03 39.24 38.58 38.78 85.2 Thousand
15 Apr, 2025 38.63 39.1 38.51 38.82 138.2 Thousand